Kilroy Realty Corp (KRC) Historical Stock Data
38.73 ↑0.26 (0.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRC is down -0.01% a day on average. There have been 15 days where Kilroy Realty Corp closed green and 15 days where KRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.15 | 38.73 | ↑$0.58 (1.52%) | 38.08 | 38.81 | 644.02K |
| 2024-11-19 | 38.20 | 38.47 | ↑$0.27 (0.71%) | 37.83 | 38.57 | 1.18M |
| 2024-11-18 | 38.55 | 38.46 | ↓$0.09 (-0.23%) | 38.33 | 38.88 | 1.22M |
| 2024-11-15 | 39.51 | 38.80 | ↓$0.71 (-1.80%) | 38.40 | 39.51 | 1.16M |
| 2024-11-14 | 39.91 | 39.40 | ↓$0.51 (-1.28%) | 39.12 | 40.09 | 1.04M |
| 2024-11-13 | 40.29 | 39.93 | ↓$0.36 (-0.89%) | 39.80 | 40.92 | 772.10K |
| 2024-11-12 | 40.91 | 39.81 | ↓$1.10 (-2.69%) | 39.61 | 41.37 | 769.88K |
| 2024-11-11 | 41.54 | 41.33 | ↓$0.21 (-0.51%) | 41.26 | 42.10 | 729.30K |
| 2024-11-08 | 41.04 | 41.54 | ↑$0.50 (1.22%) | 40.74 | 41.62 | 688.93K |
| 2024-11-07 | 40.25 | 41.00 | ↑$0.75 (1.86%) | 40.17 | 41.22 | 634.60K |
| 2024-11-06 | 40.07 | 40.42 | ↑$0.35 (0.87%) | 39.77 | 41.00 | 1.51M |
| 2024-11-05 | 39.06 | 39.60 | ↑$0.54 (1.38%) | 38.96 | 40.02 | 0.99M |
| 2024-11-04 | 38.95 | 39.28 | ↑$0.33 (0.85%) | 38.86 | 39.58 | 1.53M |
| 2024-11-01 | 40.58 | 38.89 | ↓$1.69 (-4.16%) | 38.85 | 40.87 | 1.18M |
| 2024-10-31 | 40.48 | 40.22 | ↓$0.26 (-0.64%) | 40.16 | 41.01 | 1.31M |
| 2024-10-30 | 41.37 | 40.77 | ↓$0.60 (-1.45%) | 40.59 | 41.53 | 1.44M |
| 2024-10-29 | 43.14 | 41.28 | ↓$1.86 (-4.31%) | 40.75 | 43.14 | 1.89M |
| 2024-10-28 | 41.88 | 41.62 | ↓$0.26 (-0.62%) | 41.59 | 42.26 | 0.93M |
| 2024-10-25 | 41.88 | 41.42 | ↓$0.46 (-1.10%) | 41.31 | 42.02 | 1.14M |
| 2024-10-24 | 41.61 | 41.68 | ↑$0.07 (0.17%) | 41.53 | 42.11 | 786.71K |
| 2024-10-23 | 42.00 | 41.46 | ↓$0.54 (-1.29%) | 41.31 | 42.27 | 1.20M |
| 2024-10-22 | 42.18 | 42.00 | ↓$0.18 (-0.43%) | 41.79 | 42.56 | 880.57K |
| 2024-10-21 | 43.33 | 42.18 | ↓$1.15 (-2.65%) | 42.14 | 43.48 | 1.62M |
| 2024-10-18 | 42.67 | 43.56 | ↑$0.89 (2.09%) | 42.50 | 43.78 | 1.45M |
| 2024-10-17 | 41.15 | 42.78 | ↑$1.63 (3.96%) | 41.15 | 42.92 | 2.41M |
| 2024-10-16 | 40.58 | 41.38 | ↑$0.80 (1.97%) | 40.50 | 41.57 | 1.13M |
| 2024-10-15 | 39.57 | 40.12 | ↑$0.55 (1.39%) | 39.57 | 41.23 | 1.13M |
| 2024-10-14 | 38.70 | 39.51 | ↑$0.81 (2.09%) | 38.58 | 39.77 | 1.05M |
| 2024-10-11 | 38.26 | 38.88 | ↑$0.62 (1.62%) | 38.14 | 38.89 | 801.27K |
| 2024-10-10 | 37.31 | 38.05 | ↑$0.74 (1.98%) | 37.31 | 38.24 | 0.95M |
Create an account or log in to view more rows.
$KRC BUY BUY BUY BUY
$KRC Was last two days consolidation??
$KRC let’s ride
$KRC I like it
$KRC Going up
$KRC yeeeeeee haw
$KRC FYI - leaning bullish
$KRC only getting stronger
$KRC This is just getting warmed up.
$KRC beauty. Bag secured